Malaysian Resources Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	0.320	0.325	0.310	0.310	0.281	12,735,000
2023-02-27	0.325	0.330	0.320	0.320	0.290	10,201,600
2023-02-24	0.330	0.335	0.320	0.325	0.295	16,353,400
2023-02-23	0.320	0.330	0.320	0.330	0.300	19,339,000
2023-02-22	0.320	0.325	0.315	0.320	0.290	14,189,900
2023-02-21	0.330	0.335	0.320	0.320	0.290	12,679,600
2023-02-20	0.325	0.330	0.320	0.325	0.295	3,903,600
2023-02-17	0.330	0.335	0.320	0.320	0.290	12,520,300
2023-02-16	0.335	0.340	0.330	0.330	0.300	21,167,000
2023-02-15	0.335	0.340	0.330	0.335	0.304	5,215,000
2023-02-14	0.340	0.345	0.330	0.335	0.304	14,937,200
2023-02-13	0.345	0.350	0.335	0.335	0.304	9,723,800
2023-02-10	0.345	0.355	0.340	0.345	0.313	7,765,000
2023-02-09	0.340	0.350	0.335	0.345	0.313	9,394,800
2023-02-08	0.340	0.355	0.340	0.345	0.313	12,703,600
2023-02-07	0.350	0.350	0.335	0.340	0.309	17,899,699
2023-02-03	0.355	0.360	0.345	0.350	0.318	17,476,699
2023-02-02	0.335	0.365	0.330	0.355	0.322	50,121,199
2023-01-31	0.325	0.335	0.320	0.330	0.300	19,844,100
2023-01-30	0.325	0.330	0.320	0.325	0.295	15,807,600
2023-01-27	0.320	0.325	0.315	0.320	0.290	19,153,600
2023-01-26	0.315	0.325	0.315	0.320	0.290	11,770,200
2023-01-25	0.310	0.325	0.305	0.320	0.290	23,663,500
2023-01-20	0.310	0.310	0.305	0.310	0.281	752,800
2023-01-19	0.300	0.310	0.300	0.305	0.277	9,739,400
2023-01-18	0.300	0.310	0.300	0.300	0.272	2,333,000
2023-01-17	0.300	0.305	0.300	0.305	0.277	1,918,100
2023-01-16	0.305	0.310	0.300	0.300	0.272	7,588,300
2023-01-13	0.310	0.315	0.305	0.305	0.277	7,410,100
2023-01-12	0.310	0.315	0.305	0.310	0.281	3,365,500
2023-01-11	0.305	0.315	0.300	0.310	0.281	23,606,100
2023-01-10	0.300	0.305	0.295	0.300	0.272	10,688,600
2023-01-09	0.295	0.300	0.290	0.300	0.272	8,392,500
2023-01-06	0.295	0.300	0.290	0.295	0.268	3,872,000
2023-01-05	0.290	0.300	0.290	0.295	0.268	6,851,800
2023-01-04	0.290	0.300	0.285	0.290	0.263	16,180,100
2023-01-03	0.295	0.295	0.290	0.290	0.263	2,525,100
2022-12-30	0.295	0.300	0.290	0.295	0.268	9,590,800
2022-12-29	0.295	0.300	0.290	0.295	0.268	9,118,000
2022-12-28	0.300	0.305	0.295	0.300	0.272	13,295,600
2022-12-27	0.300	0.305	0.295	0.300	0.272	9,107,000
2022-12-23	0.295	0.300	0.295	0.300	0.272	5,531,500
2022-12-22	0.300	0.305	0.295	0.295	0.268	8,843,600
2022-12-21	0.300	0.305	0.290	0.295	0.268	10,685,700
2022-12-20	0.305	0.310	0.295	0.300	0.272	11,079,700
2022-12-19	0.310	0.310	0.305	0.305	0.277	3,497,600
2022-12-16	0.305	0.315	0.305	0.310	0.281	5,732,800
2022-12-15	0.315	0.315	0.305	0.310	0.281	7,106,800
2022-12-14	0.310	0.315	0.305	0.315	0.286	14,843,000
2022-12-13	0.315	0.320	0.310	0.310	0.281	11,242,500
2022-12-12	0.320	0.320	0.310	0.315	0.286	4,449,700
2022-12-09	0.315	0.320	0.310	0.315	0.286	11,162,200
2022-12-08	0.325	0.325	0.310	0.315	0.286	15,603,300
2022-12-07	0.325	0.330	0.320	0.325	0.295	5,508,900
2022-12-06	0.325	0.330	0.320	0.325	0.295	11,679,000
2022-12-05	0.335	0.335	0.325	0.325	0.295	13,888,200
2022-12-02	0.330	0.340	0.330	0.335	0.304	20,655,900
2022-12-01	0.325	0.340	0.325	0.330	0.300	29,685,100
2022-11-30	0.325	0.330	0.315	0.320	0.290	13,303,600
2022-11-29	0.315	0.330	0.310	0.325	0.295	10,280,500

← NewerPage 16 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	0.0100 MYR
2025-04-30	0.0100 MYR
2024-04-30	0.0100 MYR
2023-04-26	0.0100 MYR
2022-04-27	0.0100 MYR
2021-04-19	0.0100 MYR
2020-04-29	0.0100 MYR
2019-07-29	0.0175 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.